RE/MAX Holdings Inc. Class A Common Stockのデータ

RE/MAX Holdings Inc. Class A Common Stockの基本情報

名前 RE/MAX Holdings Inc. Class A Common Stock
ティッカー RMAX
国 nan
上場年 2013.0
セクター Finance

RE/MAX Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.99 38.44 39.99 39.34 85700.0 39.34
2021-02-12 40.89 39.38 40.1 39.58 60500.0 39.58
2021-02-11 40.85 39.41 39.41 40.39 71700.0 40.39
2021-02-10 39.98 39.04 39.52 39.13 59200.0 39.13
2021-02-09 39.84 38.77 39.34 39.18 86300.0 39.18
2021-02-08 39.44 38.35 38.45 39.37 123000.0 39.37
2021-02-05 38.86 37.99 38.86 38.28 75300.0 38.28
2021-02-04 38.77 38.15 38.15 38.51 55900.0 38.51
2021-02-03 38.76 37.54 38.76 38.15 48600.0 38.15
2021-02-02 39.2 37.29 37.84 38.8 70700.0 38.8
2021-02-01 37.51 35.93 36.48 37.29 113100.0 37.29
2021-01-29 37.95 36.15 37.9 36.22 85500.0 36.22
2021-01-28 38.33 37.27 37.79 38.01 97500.0 38.01
2021-01-27 38.2 37.01 38.2 37.37 89900.0 37.37
2021-01-26 40.5 38.7 40.16 39.09 63500.0 39.09
2021-01-25 40.24 38.82 39.62 39.72 103200.0 39.72
2021-01-22 39.82 38.54 38.68 39.66 89100.0 39.66
2021-01-21 39.51 38.61 39.51 39.13 146900.0 39.13
2021-01-20 39.85 38.45 38.45 39.58 78700.0 39.58
2021-01-19 39.53 37.81 39.0 38.45 62300.0 38.45
2021-01-15 38.8 37.1 38.05 38.38 63100.0 38.38
2021-01-14 39.18 38.06 38.51 38.63 68400.0 38.63
2021-01-13 39.64 37.95 39.64 38.37 59000.0 38.37
2021-01-12 39.49 38.96 39.16 39.34 67600.0 39.34
2021-01-11 39.07 37.73 37.73 38.97 83400.0 38.97
2021-01-08 38.31 37.1 37.9 38.21 75300.0 38.21
2021-01-07 37.89 36.24 37.22 37.77 78700.0 37.77
2021-01-06 37.48 36.06 36.15 36.88 133800.0 36.88
2021-01-05 36.2 35.32 35.32 35.59 98400.0 35.59
2021-01-04 36.52 34.69 36.52 34.93 128300.0 34.93
2020-12-31 36.57 35.93 36.36 36.33 127500.0 36.33
2020-12-30 37.14 36.08 36.75 36.1 77300.0 36.1
2020-12-29 37.4 36.09 37.4 36.73 77700.0 36.73
2020-12-28 38.55 37.24 37.79 37.29 79600.0 37.29
2020-12-24 37.61 36.88 37.57 37.52 105400.0 37.52
2020-12-23 39.08 37.08 38.33 37.24 72800.0 37.24
2020-12-22 39.56 37.97 38.44 38.18 78200.0 38.18
2020-12-21 38.65 37.51 38.06 38.38 84300.0 38.38
2020-12-18 39.14 37.66 38.59 37.74 521500.0 37.74
2020-12-17 38.68 37.34 37.61 38.34 158300.0 38.34
2020-12-16 37.67 36.2 36.2 37.42 173800.0 37.42
2020-12-15 36.27 34.29 34.6 36.2 169700.0 36.2
2020-12-14 34.59 33.21 33.47 34.2 135100.0 34.2
2020-12-11 33.8 32.92 33.25 33.12 71700.0 33.12
2020-12-10 33.79 33.08 33.21 33.47 132900.0 33.47
2020-12-09 33.79 32.85 32.85 33.61 68700.0 33.61
2020-12-08 32.81 32.16 32.16 32.68 72100.0 32.68
2020-12-07 32.53 31.95 32.24 32.46 60300.0 32.46
2020-12-04 32.44 31.9 31.96 32.41 53700.0 32.41
2020-12-03 32.37 31.3 31.32 31.89 83200.0 31.89
2020-12-02 31.73 30.9 31.66 31.31 90600.0 31.31
2020-12-01 32.23 31.11 31.73 31.67 117400.0 31.67
2020-11-30 31.95 31.01 31.95 31.3 138800.0 31.3
2020-11-27 32.12 30.85 31.49 32.07 51400.0 32.07
2020-11-25 31.81 31.0 31.58 31.53 59900.0 31.53
2020-11-24 32.31 30.61 30.63 31.66 370100.0 31.66
2020-11-23 30.69 30.1 30.37 30.27 145600.0 30.27
2020-11-20 30.25 29.54 29.54 30.1 233700.0 30.1
2020-11-19 30.32 29.61 29.91 30.0 303000.0 30.0
2020-11-18 31.39 29.72 31.27 30.01 210300.0 30.01
2020-11-17 32.06 30.87 32.06 31.05 114100.0 31.05
2020-11-16 33.16 31.57 31.6 32.5 125000.0 32.28
2020-11-13 31.44 30.76 31.03 31.09 74300.0 30.88
2020-11-12 31.43 30.35 31.35 30.6 139500.0 30.39
2020-11-11 31.91 30.8 31.91 31.43 73600.0 31.22
2020-11-10 33.58 29.4 33.18 31.59 306800.0 31.38
2020-11-09 35.99 32.66 34.82 32.71 143400.0 32.49
2020-11-06 35.04 31.86 34.6 32.01 98400.0 31.79
2020-11-05 34.31 33.35 33.35 34.13 63200.0 33.9
2020-11-04 33.75 32.73 32.75 33.26 49900.0 33.03
2020-11-03 33.83 32.65 33.32 33.48 73100.0 33.25
2020-11-02 33.13 32.26 32.82 32.69 67500.0 32.47
2020-10-30 33.85 32.04 33.41 32.34 121900.0 32.12
2020-10-29 33.89 32.11 32.29 33.67 71200.0 33.44
2020-10-28 33.21 32.37 33.05 32.5 75900.0 32.28
2020-10-27 34.54 33.71 34.03 33.79 42800.0 33.56
2020-10-26 34.65 33.98 34.65 34.22 40500.0 33.99
2020-10-23 35.41 34.72 34.87 35.08 36500.0 34.84
2020-10-22 34.75 34.04 34.6 34.56 48800.0 34.33
2020-10-21 35.32 34.49 35.32 34.56 43700.0 34.33
2020-10-20 36.26 35.27 35.9 35.33 46000.0 35.09
2020-10-19 36.4 35.5 36.21 35.6 54500.0 35.36
2020-10-16 36.93 35.95 36.59 36.07 86900.0 35.83
2020-10-15 36.77 36.08 36.08 36.67 55800.0 36.42
2020-10-14 37.2 36.0 37.2 36.51 76600.0 36.26
2020-10-13 37.42 36.12 36.24 36.98 105200.0 36.73
2020-10-12 36.72 35.72 36.07 36.69 75000.0 36.44
2020-10-09 36.82 35.7 36.68 36.05 77900.0 35.81
2020-10-08 36.7 35.19 35.61 36.18 93200.0 35.94
2020-10-07 36.23 35.01 35.84 35.13 98200.0 34.89
2020-10-06 36.38 34.75 35.06 35.16 78300.0 34.92
2020-10-05 34.96 34.36 34.74 34.79 46700.0 34.55
2020-10-02 34.77 33.14 33.14 34.47 59000.0 34.24
2020-10-01 33.97 32.56 32.91 33.84 67300.0 33.61
2020-09-30 33.42 32.45 32.73 32.73 96100.0 32.51
2020-09-29 33.43 32.4 33.24 32.65 42300.0 32.43
2020-09-28 33.37 32.0 32.0 33.13 82700.0 32.91
2020-09-25 32.02 31.25 31.25 31.82 65200.0 31.6
2020-09-24 32.6 31.04 31.24 31.4 77000.0 31.19
2020-09-23 32.0 31.14 31.84 31.26 117200.0 31.05
2020-09-22 32.53 31.57 31.97 32.03 103900.0 31.81
2020-09-21 32.63 31.14 32.63 31.81 89000.0 31.59
2020-09-18 33.42 32.45 33.35 33.4 280900.0 33.17
2020-09-17 34.01 33.32 33.93 33.44 83400.0 33.21
2020-09-16 35.24 34.43 35.24 34.44 76800.0 34.21
2020-09-15 35.94 34.77 35.75 34.96 79600.0 34.72
2020-09-14 35.89 34.73 34.73 35.4 62300.0 35.16
2020-09-11 35.09 33.72 35.0 34.31 73400.0 34.08
2020-09-10 35.29 34.62 34.9 34.65 65700.0 34.42
2020-09-09 34.95 34.09 34.3 34.83 56300.0 34.59
2020-09-08 34.47 33.68 34.26 33.83 58400.0 33.6
2020-09-04 35.42 33.51 35.3 34.54 68500.0 34.31
2020-09-03 35.69 34.35 35.5 34.82 86500.0 34.58
2020-09-02 35.78 34.84 35.74 35.6 194200.0 35.36
2020-09-01 35.81 34.87 35.0 35.5 63100.0 35.26
2020-08-31 35.87 35.0 35.87 35.14 81800.0 34.9
2020-08-28 36.14 35.26 35.93 35.86 96300.0 35.62
2020-08-27 36.71 35.59 35.97 35.69 49100.0 35.45
2020-08-26 36.9 35.57 36.7 35.73 110600.0 35.49
2020-08-25 36.77 35.98 36.7 36.76 44100.0 36.51
2020-08-24 36.55 35.34 35.98 36.54 57200.0 36.29
2020-08-21 37.39 35.45 36.79 35.78 80200.0 35.54
2020-08-20 37.46 35.45 35.45 37.2 135000.0 36.95
2020-08-19 36.26 35.4 35.95 35.85 87100.0 35.61
2020-08-18 36.37 35.45 36.37 35.7 45000.0 35.46
2020-08-17 36.49 35.41 35.62 36.43 54600.0 35.96
2020-08-14 35.86 34.69 35.25 35.56 79900.0 35.11
2020-08-13 36.73 35.37 36.16 35.74 58700.0 35.28
2020-08-12 37.13 36.41 36.91 36.5 63100.0 36.03
2020-08-11 37.16 36.02 36.12 36.33 83200.0 35.87
2020-08-10 36.62 34.97 35.25 35.56 103400.0 35.11
2020-08-07 35.11 31.52 32.0 34.78 168900.0 34.34
2020-08-06 33.54 32.39 32.63 33.2 61400.0 32.78
2020-08-05 33.11 32.08 33.11 32.67 78700.0 32.25
2020-08-04 33.73 32.18 32.18 32.72 97400.0 32.3
2020-08-03 32.57 31.56 32.49 32.24 60200.0 31.83
2020-07-31 33.03 31.84 33.03 32.37 158200.0 31.96
2020-07-30 33.46 32.67 33.16 33.21 62000.0 32.79
2020-07-29 33.84 32.55 32.75 33.78 84600.0 33.35
2020-07-28 33.32 32.57 33.01 32.62 57900.0 32.2
2020-07-27 33.35 32.4 32.54 33.34 56300.0 32.91
2020-07-24 33.93 32.48 33.82 32.63 83100.0 32.21
2020-07-23 34.1 33.1 34.0 34.04 113500.0 33.61
2020-07-22 34.22 32.16 32.16 34.08 101500.0 33.64
2020-07-21 32.83 32.19 32.28 32.42 92700.0 32.01
2020-07-20 32.13 31.13 31.38 31.96 55700.0 31.55
2020-07-17 31.71 30.69 30.85 31.62 63800.0 31.22
2020-07-16 31.49 30.25 31.49 30.79 64200.0 30.4
2020-07-15 31.9 30.67 30.98 31.54 105600.0 31.14
2020-07-14 30.27 29.64 29.73 30.06 68600.0 29.68
2020-07-13 30.87 29.45 30.87 29.54 72700.0 29.16
2020-07-10 31.08 30.28 30.45 30.6 59400.0 30.21
2020-07-09 31.29 30.31 31.17 30.43 105600.0 30.04
2020-07-08 31.48 30.31 30.89 31.36 62500.0 30.96
2020-07-07 31.67 30.73 31.43 31.04 99600.0 30.64
2020-07-06 32.09 31.22 31.86 31.65 81900.0 31.25
2020-07-02 32.14 31.05 31.95 31.15 52700.0 30.75
2020-07-01 32.08 30.75 31.52 31.19 76100.0 30.79
2020-06-30 31.57 30.56 30.56 31.43 137600.0 31.03
2020-06-29 31.81 30.4 31.3 30.74 121000.0 30.35
2020-06-26 30.96 29.75 30.24 30.92 198900.0 30.53
2020-06-25 30.76 29.5 29.95 30.54 134400.0 30.15
2020-06-24 31.26 29.67 31.26 30.27 133100.0 29.88
2020-06-23 32.93 31.45 32.8 31.54 150200.0 31.14
2020-06-22 32.34 31.38 32.0 32.28 67400.0 31.87
2020-06-19 33.39 32.0 33.22 32.25 202800.0 31.84
2020-06-18 33.11 32.33 32.37 32.87 110900.0 32.45
2020-06-17 33.72 32.83 33.72 32.92 66200.0 32.5
2020-06-16 34.49 32.99 34.38 33.45 156000.0 33.02
2020-06-15 33.02 30.5 30.5 32.69 94300.0 32.27
2020-06-12 32.89 30.59 32.89 31.85 126200.0 31.44
2020-06-11 32.2 30.95 31.33 31.21 221200.0 30.81
2020-06-10 34.35 32.51 34.1 33.14 137900.0 32.72
2020-06-09 35.12 33.97 34.34 34.37 191800.0 33.93
2020-06-08 35.23 33.85 33.9 35.13 127200.0 34.68
2020-06-05 35.21 32.64 33.19 33.11 232300.0 32.69
2020-06-04 31.49 29.26 29.38 31.45 93700.0 31.05
2020-06-03 30.91 29.75 29.95 29.82 144800.0 29.44
2020-06-02 29.67 28.53 28.88 29.02 93700.0 28.65
2020-06-01 29.52 27.97 28.0 28.61 124600.0 28.24
2020-05-29 28.21 27.12 27.54 27.99 156000.0 27.63
2020-05-28 30.0 27.88 29.44 28.0 224100.0 27.64
2020-05-27 29.03 26.48 27.57 28.88 121000.0 28.51
2020-05-26 27.12 26.04 26.43 26.77 157600.0 26.43
2020-05-22 25.57 24.56 25.16 25.5 65100.0 25.17
2020-05-21 26.23 25.05 25.56 25.12 124600.0 24.8
2020-05-20 26.25 24.89 24.89 25.77 114300.0 25.44
2020-05-19 25.48 24.32 25.27 24.39 87100.0 24.08
2020-05-18 25.65 23.41 23.6 25.47 277100.0 25.14
2020-05-15 22.88 21.95 22.48 22.47 105400.0 21.97
2020-05-14 22.48 20.75 21.79 22.35 124800.0 21.85
2020-05-13 24.31 22.04 24.31 22.31 171400.0 21.81
2020-05-12 26.39 24.14 25.96 24.15 255700.0 23.61
2020-05-11 26.19 24.93 25.72 26.08 137500.0 25.49
2020-05-08 26.44 24.5 25.08 26.33 124100.0 25.74
2020-05-07 25.69 22.65 22.71 24.53 171500.0 23.98
2020-05-06 24.52 23.21 23.51 23.5 98300.0 22.97
2020-05-05 25.2 23.51 24.98 23.75 130700.0 23.22
2020-05-04 24.71 23.74 24.18 24.25 244200.0 23.71
2020-05-01 25.36 24.11 25.31 24.67 95000.0 24.12
2020-04-30 27.0 25.62 26.7 26.29 131200.0 25.7
2020-04-29 28.38 26.57 26.83 27.52 303300.0 26.9
2020-04-28 25.83 24.84 25.19 25.43 131800.0 24.86
2020-04-27 24.88 22.89 22.89 24.46 77100.0 23.91
2020-04-24 23.14 22.34 22.95 22.86 55800.0 22.35
2020-04-23 23.04 21.9 21.9 22.9 97600.0 22.39
2020-04-22 22.57 21.86 22.52 22.01 157900.0 21.52
2020-04-21 22.0 20.28 20.4 21.89 239200.0 21.4
2020-04-20 22.3 20.95 22.06 21.25 93400.0 20.77
2020-04-17 23.62 22.26 22.43 22.8 136600.0 22.29
2020-04-16 22.38 21.16 22.38 21.82 133400.0 21.33
2020-04-15 23.59 21.42 22.17 22.57 138100.0 22.06
2020-04-14 24.58 23.01 23.98 23.39 182800.0 22.87
2020-04-13 23.69 22.15 23.63 23.37 133900.0 22.85
2020-04-09 24.29 22.0 22.1 24.05 239300.0 23.51
2020-04-08 22.73 20.41 20.41 22.12 185500.0 21.62
2020-04-07 21.21 19.6 20.63 19.94 169600.0 19.49
2020-04-06 19.82 17.52 17.52 19.55 150900.0 19.11
2020-04-03 18.89 16.55 18.73 16.7 238600.0 16.33
2020-04-02 20.33 18.26 19.54 18.73 175500.0 18.31
2020-04-01 21.31 19.6 20.82 20.07 169300.0 19.62
2020-03-31 22.39 20.84 21.73 21.92 150600.0 21.43
2020-03-30 22.51 21.04 22.41 21.88 114900.0 21.39
2020-03-27 22.91 20.68 21.67 22.15 153400.0 21.65
2020-03-26 23.47 21.6 21.93 22.6 209200.0 22.09
2020-03-25 22.81 19.77 19.9 21.9 187400.0 21.41
2020-03-24 20.68 18.56 18.69 19.87 245100.0 19.42
2020-03-23 18.45 17.02 17.72 18.19 244200.0 17.78
2020-03-20 21.06 17.34 20.27 17.7 280500.0 17.3
2020-03-19 21.09 14.5 14.62 20.14 456200.0 19.69
2020-03-18 24.44 14.4 24.35 14.41 372300.0 14.09
2020-03-17 27.21 24.78 27.21 25.35 348800.0 24.78
2020-03-16 27.56 23.54 23.54 26.87 260100.0 26.27
2020-03-13 27.35 23.57 24.56 27.35 413100.0 26.74
2020-03-12 24.33 21.89 23.07 23.56 238000.0 23.03
2020-03-11 26.07 24.49 25.53 24.88 140500.0 24.32
2020-03-10 26.95 24.93 26.7 26.44 139800.0 25.85
2020-03-09 27.37 25.78 27.2 25.91 164300.0 25.33
2020-03-06 29.62 26.84 29.19 27.68 109400.0 27.06
2020-03-05 30.39 29.28 29.86 30.06 218300.0 29.39
2020-03-04 31.08 29.59 29.62 30.7 243500.0 30.01
2020-03-03 30.55 28.79 30.16 29.15 156100.0 28.5
2020-03-02 30.27 28.81 29.4 30.19 145100.0 29.3
2020-02-28 29.78 28.12 28.5 29.15 220500.0 28.29
2020-02-27 30.86 29.37 30.32 29.4 141900.0 28.53
2020-02-26 31.84 30.96 31.2 31.04 113400.0 30.12
2020-02-25 32.79 31.0 32.65 31.21 143900.0 30.29
2020-02-24 33.2 32.25 33.2 32.59 210400.0 31.63
2020-02-21 39.58 32.48 39.58 33.84 648000.0 32.84
2020-02-20 40.78 38.94 38.94 40.57 145700.0 39.37
2020-02-19 39.5 38.73 39.14 38.8 133100.0 37.65
2020-02-18 39.02 38.06 38.06 39.01 80600.0 37.86